Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	105 150,78	0,04%	104 741,56	105 430,59	104 659,09	105 106,98	646 884 896	14:27
WIG20	2 870,20	0,32%	2 855,22	2 873,13	2 844,90	2 860,93	567 129 391	14:42
WIG30	3 713,51	0,21%	3 687,02	3 717,38	3 684,63	3 705,86	603 434 959	14:42
mWIG40	7 872,66	-0,46%	7 930,07	7 932,21	7 866,56	7 909,12	70 638 473	14:27
sWIG80	28 775,06	-0,06%	28 711,65	28 872,95	28 657,98	28 791,71	41 210 258	14:27
WIG-BANKI	16 570,60	-0,30%	16 529,65	16 696,71	16 518,88	16 619,83	116 249 702	14:27
WIG-BUDOW	8 386,20	1,13%	8 308,06	8 400,52	8 286,12	8 292,42	14 997 856	14:27
WIG-CHEMIA	9 059,05	-0,73%	9 126,45	9 212,16	9 024,71	9 125,95	1 424 072	14:27
WIG-ENERG	4 433,75	-0,68%	4 445,56	4 482,56	4 428,38	4 463,96	17 068 930	14:27
WIG-INFO	9 819,55	-1,34%	9 895,07	9 972,99	9 812,46	9 953,35	16 196 018	14:27
WIG-MEDIA	7 108,81	-0,85%	7 156,10	7 239,09	7 092,36	7 170,07	1 139 341	14:27
WIG-NRCHOM	5 281,65	0,51%	5 242,39	5 333,19	5 242,39	5 254,86	7 110 555	14:27
WIG-PALIWA	9 605,17	0,98%	9 470,03	9 614,46	9 470,03	9 511,55	130 181 535	14:27
WIG-Poland	109 969,08	0,11%	109 969,08	109 969,08	109 969,08	109 846,22	632 058 498	11:15
WIG-SPOZYW	3 029,90	0,28%	3 023,13	3 059,03	3 022,55	3 021,45	978 715	14:27
WIG20lev	569,63	0,35%	565,15	572,26	561,06	567,66	526 034 272	14:27
WIG20short	2 939,50	-0,11%	2 951,09	2 961,70	2 932,67	2 942,69	526 034 272	14:27
GPWB-B1Y3Y	1 263,23	0,02%	1 263,23	1 263,23	1 263,23	1 263,03	-	10:15
GPWB-B1Y4Y	1 267,51	0,01%	1 267,51	1 267,51	1 267,51	1 267,39	-	10:15
GPWB-B1Y5Y	1 272,61	0,00%	1 272,61	1 272,61	1 272,61	1 272,55	-	10:15
GPWB-B3Y5Y	1 284,45	0,00%	1 284,45	1 284,45	1 284,45	1 284,49	-	10:15
GPWB-B5Y	1 279,53	-0,01%	1 279,53	1 279,53	1 279,53	1 279,64	-	10:15
GPWB-BWZ	1 270,45	0,01%	1 270,45	1 270,45	1 270,45	1 270,32	-	10:15
INNOVATOR	1 765,43	-0,13%	1 765,43	1 765,43	1 765,43	1 767,69	185 094 445	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	70 640 921	11:00
mWIG40TR	12 182,20	-0,46%	12 271,04	12 274,35	12 172,76	12 238,63	70 638 473	14:27
mWIG40TRlv	18 871,95	-0,96%	19 148,59	19 158,89	18 842,55	19 054,84	70 638 473	14:27
mWIG40TRsh	2 367,78	0,54%	2 350,68	2 369,59	2 350,04	2 355,14	70 638 473	14:27
sWIG80dvp	700,46	12,31%	700,46	700,46	700,46	623,66	41 236 708	11:00
sWIG80TR	44 580,17	0,21%	44 481,94	44 731,83	44 398,79	44 486,99	41 210 258	14:27
WIG140	2 039,27	0,05%	2 031,01	2 044,57	2 029,39	2 038,26	636 782 036	14:27
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	527 214 466	11:00
WIG20TR	6 158,83	0,19%	6 134,71	6 173,12	6 112,45	6 146,89	526 034 272	14:27
WIG20TRlev	5 237,04	0,35%	5 196,08	5 261,30	5 158,29	5 218,74	526 034 272	14:27
WIG20TRsht	2 751,66	-0,12%	2 762,47	2 772,45	2 745,26	2 754,93	526 034 272	14:27
WIG30TR	7 824,14	0,08%	7 778,37	7 842,42	7 773,34	7 818,12	561 218 034	14:27
WIG-CEE	2 473,24	0,34%	2 473,24	2 473,24	2 473,24	2 464,89	927 363	11:15
WIGdiv	2 345,17	0,26%	2 335,91	2 352,69	2 334,44	2 339,13	186 975 745	14:27
WIGdivplus	2 138,54	0,26%	2 125,77	2 142,01	2 125,74	2 133,02	283 636 411	14:27
WIG.GAMES	17 771,52	-0,22%	17 811,41	17 894,50	17 713,14	17 810,91	18 292 135	14:27
WIG-GORNIC	4 406,98	0,33%	4 371,92	4 465,32	4 371,92	4 392,68	74 284 103	14:27
WIG-GRY	22 761,58	-0,57%	22 806,71	22 961,65	22 718,30	22 892,17	20 856 803	14:27
WIGind	17 406,11	-0,20%	17 453,69	17 502,21	17 329,76	17 440,35	8 770 755	14:27
WIG-LEKI	3 366,98	-0,01%	3 369,63	3 382,29	3 339,87	3 367,30	457 194	14:27
WIGmed	18 601,38	0,57%	18 499,18	18 646,09	18 477,60	18 495,23	25 498 915	14:27
WIG-MOTO	8 640,15	0,84%	8 708,37	8 708,37	8 565,94	8 568,06	1 055 279	14:27
WIG.MS-BAS	17 551,40	-0,36%	17 550,37	17 734,29	17 491,75	17 614,53	88 654 039	14:27
WIG.MS-ECM	8 895,71	1,11%	8 826,50	8 901,44	8 733,15	8 797,92	113 612 752	14:27
WIG.MS-FIN	19 912,04	-0,21%	19 864,36	20 044,67	19 825,82	19 953,83	123 339 875	14:27
WIG-ODZIEZ	11 037,69	-0,09%	10 976,95	11 055,46	10 976,95	11 047,66	49 597 182	14:27
WIGtechTR	18 387,71	-0,14%	18 402,08	18 468,60	18 355,63	18 414,18	48 829 270	14:27
WIG-Ukrain	568,72	0,73%	568,72	568,72	568,72	564,62	767 328	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5700	-0,39%	2,5800	2,5900	2,5000	11 430	29 000	13:41	Reklama
08OCTAVA (08N)	(0,7700)	-	-	-	-	-	-	11:30
11BIT (11B)	186,8000	-0,64%	188,3000	191,0000	186,0000	12 160	2 290 737	14:26
3RGAMES (3RG)	0,8180	-1,45%	0,8480	0,8480	0,7920	66 096	53 309	14:26
4MASS (4MS)	4,4750	-2,72%	4,5900	4,6000	4,4750	24 611	111 549	14:17
ABPL (ABE)	97,0000	-0,92%	98,5000	98,6000	96,8000	1 198	116 543	14:24
ACAUTOGAZ (ACG)	30,7000	3,02%	29,8000	30,8000	29,8000	1 927	58 680	14:25
ACTION (ACT)	24,7000	-0,40%	24,7500	25,0000	24,5000	13 677	339 619	13:47
ADIUVO (ADV)	0,8880	0,23%	0,9260	0,9360	0,8800	26 969	24 535	14:01
AGORA (AGO)	9,2000	-1,50%	9,2400	9,5200	9,2000	13 390	125 848	14:23
AGROTON (AGT)	4,8600	2,53%	4,7400	4,8600	4,6500	5 484	25 972	14:16
AIGAMES (ALG)	0,9140	-0,22%	0,9160	0,9160	0,8900	2 038	1 863	12:55
AILLERON (ALL)	20,4500	-2,39%	20,9000	20,9000	19,8200	3 771	76 335	13:36
AIRWAY (AWM)	0,4025	3,60%	0,3900	0,4045	0,3900	192 941	76 692	14:26
ALIOR (ALR)	96,7200	0,17%	96,5600	97,4200	95,7400	105 419	10 190 303	14:27
ALLEGRO (ALE)	35,4250	1,91%	34,7600	35,6400	34,4600	1 783 101	62 847 232	14:27
ALTA (AAT)	2,1000	3,96%	2,0300	2,1000	2,0300	957	2 007	10:42
ALTUSTFI (ALI)	(2,3000)	-	-	-	-	-	-	09:00
AMBRA (AMB)	21,6500	0,70%	21,5000	21,6500	21,3000	2 759	59 460	14:27
AMICA (AMC)	61,7000	1,82%	60,9000	61,7000	60,0000	3 712	226 224	14:04
AMPLI (APL)	(0,9000)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,6000	-0,26%	15,7000	15,8600	15,6000	57 911	907 120	14:16
ANSWEAR (ANR)	29,8000	0,00%	29,8000	29,8000	29,4500	6 205	184 264	14:21
APATOR (APT)	20,4500	-0,73%	20,5000	20,7000	20,4000	4 547	93 263	14:15
APLISENS (APN)	19,5000	0,26%	19,4500	19,5000	19,2500	1 595	30 981	13:43
APSENERGY (APE)	3,1200	-3,11%	3,2200	3,2200	2,9900	3 504	10 807	14:14
ARCHICOM (ARH)	45,1000	0,22%	44,5000	45,5000	44,5000	91 938	4 136 857	14:09
ARCTIC (ATC)	11,7000	-3,47%	12,1800	12,1800	11,6600	74 061	879 114	14:27
ARLEN (ARL)	37,2500	-0,40%	37,4000	37,4000	37,1100	5 009	186 594	14:25
ARTIFEX (ART)	15,2000	-1,17%	15,3800	15,3800	15,2000	2 850	43 473	13:19
ASBIS (ASB)	25,7400	0,00%	25,7000	25,8000	25,5000	16 380	420 435	14:27
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	10:23
ASSECOBS (ABS)	91,8000	1,55%	90,4000	92,0000	87,8000	964	88 097	14:15
ASSECOPOL (ACP)	206,0000	-2,37%	208,0000	210,8000	205,6000	50 467	10 479 684	14:27
ASSECOSEE (ASE)	76,3000	2,01%	75,0000	76,5000	74,8000	1 518	115 196	14:22
ASTARTA (AST)	53,7000	1,51%	52,9000	53,8000	52,4000	6 573	347 639	14:14
ATAL (1AT)	58,8000	-1,18%	60,0000	60,5000	58,5000	12 516	743 892	14:19
ATENDE (ATD)	3,2700	-0,30%	3,3000	3,3100	3,1800	32 628	105 103	11:53
ATLANTAPL (ATP)	16,0000	1,27%	15,8000	16,0000	15,6000	212	3 355	11:16
ATLANTIS (ATS)	2,2200	0,00%	2,1200	2,2200	2,1200	32	68	11:22
ATMGRUPA (ATG)	3,7500	-1,32%	3,8000	3,8000	3,7500	1 284	4 853	14:16
ATREM (ATR)	45,5000	3,41%	44,0000	46,1000	44,0000	9 945	450 343	14:27
AUTOPARTN (APR)	19,9000	-1,49%	20,2000	20,3000	19,8000	31 546	631 020	14:22
BBIDEV (BBD)	5,3500	2,88%	5,3500	5,3500	5,3500	235	1 257	10:54
BENEFIT (BFT)	3 165,0000	0,32%	3 170,0000	3 170,0000	3 125,0000	922	2 899 665	14:21
BEST (BST)	24,0000	0,00%	23,6000	24,2000	23,6000	1 178	28 272	14:20
BETACOM (BCM)	4,8800	-1,21%	4,9400	4,9400	4,8800	335	1 654	11:10
BIGCHEESE (BCS)	14,0600	3,23%	13,7400	14,1800	13,7400	9 912	138 922	14:25
BIOCELTIX (BCX)	101,8000	-1,74%	103,6000	103,6000	100,6000	901	91 626	14:13
BIOMAXIMA (BMX)	13,9000	-0,71%	14,0000	14,0000	13,7000	3 857	53 178	13:14
BIOMEDLUB (BML)	5,2100	0,39%	5,1900	5,2500	5,1500	21 731	112 845	14:26
BIOPLANET (BIP)	17,3000	0,00%	17,3000	17,3000	17,3000	18	311	11:08
BIOTON (BIO)	4,1700	0,24%	4,1600	4,1700	4,1400	22 412	93 047	14:27
BLOOBER (BLO)	33,6000	3,07%	32,3500	33,9500	31,8000	45 620	1 508 395	14:27
BNPPPL (BNP)	103,0000	0,98%	103,0000	104,5000	101,5000	4 164	427 789	13:51
BOGDANKA (LWB)	24,7000	1,02%	24,4500	25,1500	24,2000	32 144	794 806	14:07
BOOMBIT (BBT)	7,4600	2,19%	7,4000	7,4800	7,2400	1 317	9 650	12:18
BORYSZEW (BRS)	6,4600	0,62%	6,3000	6,5000	6,3000	42 538	272 081	14:24
BOS	10,3000	0,78%	10,2000	10,3200	10,2000	3 249	33 373	13:26
BOWIM (BOW)	4,6400	-1,49%	4,6400	4,7000	4,6000	3 212	14 851	13:56
BRAND24 (B24)	57,0000	-1,72%	58,0000	58,0000	56,0000	464	26 605	13:00
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	569,8000	2,22%	560,0000	571,4000	557,4000	19 060	10 809 422	14:26
BUMECH (BMC)	8,7700	1,04%	8,6800	8,7700	8,6100	2 743	23 931	14:01
CAPITAL (CPA)	#0,2200	0,00%	-	-	-	-	-	12:02
CAPITEA (CAP)	0,4750	0,21%	0,4705	0,4750	0,4655	68 963	32 502	12:08
CAPTORTX (CTX)	40,4000	7,16%	37,7000	41,0000	37,7000	13 770	545 740	14:22
CASPAR (CSR)	5,4000	-6,09%	5,7500	5,7500	5,4000	12	66	12:34
CAVATINA (CAV)	16,1500	0,00%	16,1500	16,1500	16,1500	2	32	09:41
CCC	193,2500	-0,69%	192,3500	194,6000	191,0500	162 761	31 382 199	14:27
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	267,0000	-0,74%	269,9000	269,9000	266,5000	51 093	13 720 378	14:27
CDRL (CDL)	9,9000	-1,98%	10,1000	10,1000	9,9000	7	70	09:19
CELTIC (CPD)	6,0600	10,18%	5,6800	6,2200	5,3000	26 917	158 929	14:24
CEZ	211,0000	0,57%	207,2000	212,0000	207,2000	120	25 197	13:43
CFI	0,1480	-0,67%	0,1480	0,1480	0,1480	19 930	2 950	13:31
CIGAMES (CIG)	2,5650	5,34%	2,4450	2,5700	2,4450	535 758	1 359 987	14:25
CITYSERV (CTS)	6,0000	8,11%	6,0000	6,0000	6,0000	100	600	11:30
CLNPHARMA (CLN)	23,0000	-0,22%	23,2500	23,3000	22,5500	6 501	148 731	14:14
CLOUD (CLD)	46,4000	0,00%	46,3000	46,4000	45,5000	419	19 128	13:32
COALENERG (CLE)	1,9200	4,63%	1,8400	1,9500	1,7950	67 877	126 898	14:21
COGNOR (COG)	7,4950	-0,99%	7,5700	7,5700	7,4550	33 898	253 574	14:23
COLUMBUS (CLC)	6,8700	1,78%	6,7300	7,0500	6,7300	43 665	302 047	14:09
COMP (CMP)	232,0000	-0,43%	233,0000	237,0000	232,0000	1 240	290 067	14:07
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,9400	-2,49%	0,9640	0,9900	0,9400	45 389	43 652	13:59
CORMAY (CRM)	0,5140	-0,39%	0,5140	0,5140	0,5140	46	24	12:51
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	456,0000	-0,87%	460,0000	466,0000	449,0000	630	284 793	14:19
CREOTECH (CRI)	283,0000	2,17%	277,0000	286,0000	277,0000	1 651	463 297	14:25
CYBERFLKS (CBF)	160,0000	-0,25%	162,0000	162,0000	159,6000	1 612	259 099	14:27
CYFRPLSAT (CPS)	16,6450	-0,03%	16,6500	16,6950	16,4350	131 831	2 182 350	14:19
CZTOREBKA (CZT)	(0,4300)	-	-	-	-	-	-	11:30
DADELO (DAD)	46,3000	-0,43%	46,5000	47,8000	46,2000	2 478	115 644	14:26
DATAWALK (DAT)	115,9000	-0,86%	117,1400	119,9800	115,2000	4 640	540 441	14:08
DBENERGY (DBE)	12,3000	-1,20%	12,6500	12,6500	12,3000	43	539	12:04
DEBICA (DBC)	82,9000	0,12%	82,8000	83,1000	82,5000	568	47 032	13:38
DECORA (DCR)	74,0000	-1,33%	74,4000	75,0000	73,8000	298	22 138	13:40
DEKPOL (DEK)	66,4000	0,61%	66,0000	66,8000	65,0000	1 511	100 203	14:22
DELKO (DEL)	6,9400	0,58%	6,9400	6,9600	6,8600	1 466	10 144	14:16
DEVELIA (DVL)	7,6800	3,09%	7,5000	7,7500	7,4500	172 610	1 326 361	14:23
DGA	19,0000	-0,78%	19,0000	19,0000	19,0000	3	57	10:09
DIAG (DIA)	160,9000	-0,06%	160,9500	161,4000	158,7500	50 997	8 173 415	14:27
DIGITANET (DIG)	80,6000	-2,30%	82,1000	82,5000	80,0000	3 079	248 912	14:27
DIGITREE (DTR)	14,0000	-3,45%	14,0000	14,0000	13,0000	818	11 255	12:24
DINOPL (DNP)	528,8000	0,15%	528,2000	533,6000	522,2000	36 885	19 373 092	14:27
DMGROUP (DMG)	3,6500	-2,93%	3,7500	3,7500	3,6500	6 931	25 322	11:22
DOMDEV (DOM)	231,5000	-1,28%	234,5000	236,0000	231,0000	1 194	277 065	14:25
DRAGOENT (DGE)	(22,3000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,4000	0,48%	31,2500	31,6000	31,0000	1 003	31 145	14:02
ECHO (ECH)	5,1800	-1,52%	5,2600	5,2600	5,1200	4 732	24 473	14:10
EDINVEST (EDI)	5,9000	3,51%	5,9000	5,9000	5,8000	233	1 374	14:05
EFEKT (EFK)	#5,0500	0,00%	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	47,6000	0,32%	47,5000	47,9000	46,5500	5 344	252 498	14:25
ELKOP (EKP)	2,4500	-0,41%	2,5500	2,5500	2,4500	3 492	8 587	13:45
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,7800)	-	-	-	-	-	-	11:30
ENEA (ENA)	19,9700	-0,55%	20,0800	20,2000	19,8900	361 866	7 243 140	14:26
ENELMED (ENE)	19,0000	-3,55%	19,6000	19,6000	19,0000	10	192	11:28
ENERGA (ENG)	12,7000	0,79%	12,5800	12,7000	12,4200	55 395	697 172	14:00
ENERGOINS (ENI)	2,2900	0,44%	2,3000	2,3000	2,2200	45 573	102 192	14:19
ENTER (ENT)	56,4000	-0,53%	56,1000	56,7000	55,8000	1 527	85 528	14:12
EQUNICO (EQU)	0,7740	0,26%	0,7720	0,7740	0,7720	1 900	1 467	09:14
ERBUD (ERB)	34,4000	-1,71%	34,3500	35,6000	34,3000	1 638	56 717	14:18
ERG	(47,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,4000	-1,62%	37,0000	37,0000	36,1000	1 654	60 474	13:59
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,0200	-0,40%	5,1400	5,1600	5,0000	75 563	382 023	14:23
EUROCASH (EUR)	8,1600	-0,67%	8,2900	8,2900	8,1350	66 785	547 502	14:27
EUROHOLD (EHG)	(2,5400)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	22,7000	-0,87%	22,8000	23,0000	22,6000	1 062	24 173	14:06
FABRITY (FAB)	28,1000	2,18%	27,6000	28,7000	27,6000	6 739	191 158	13:26
FASING (FSG)	11,6000	-3,33%	11,6000	11,6000	11,6000	80	928	10:26
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,4000	-3,39%	11,8000	11,8000	11,4000	122	1 392	10:09
FERRO (FRO)	37,0000	0,27%	37,0000	37,5000	36,8000	13 887	513 849	14:24
FMG	124,5000	0,81%	124,0000	126,0000	123,0000	6	746	14:03
FON	#0,8000	0,00%	-	-	-	-	-	13:12
FORTE SA (FTE)	31,0000	0,00%	31,2000	31,5000	31,0000	1 779	55 661	14:16
Reklama
GAMEOPS (GOP)	17,5000	-0,91%	17,9800	17,9800	17,5000	677	11 941	14:13	Reklama
GAMFACTOR (GIF)	7,0000	0,00%	7,0000	7,1800	7,0000	4 156	29 277	14:22
GENOMTEC (GMT)	6,9900	-1,41%	7,0900	7,1600	6,8800	11 478	80 500	13:55
GETIN (GTN)	0,6240	11,23%	0,5800	0,6380	0,5630	5 880 167	3 565 642	14:26
GIGROUP (GIG)	2,0200	-1,46%	2,0200	2,0500	2,0200	34	69	14:12
GOBARTO (GOB)	24,5000	2,51%	25,4000	25,4000	23,5000	255	6 019	13:54
GPW	53,9000	0,56%	54,1000	54,6000	53,8000	33 506	1 809 683	14:27
GREENX (GRX)	1,7900	1,82%	1,7620	1,8200	1,7620	366 680	660 981	14:26
GRENEVIA (GEA)	2,6600	-0,93%	2,6850	2,7000	2,6300	28 959	76 904	14:25
GRODNO (GRN)	10,0000	0,00%	10,0000	10,0000	9,9800	2 970	29 700	14:09
GRUPAAZOTY (ATT)	22,3000	-1,33%	22,8600	22,8800	22,2200	56 624	1 274 672	14:27
GRUPRACUJ (GPP)	62,1000	-2,66%	63,7000	64,4000	61,8000	2 033	127 621	14:26
GTC	3,9900	-0,75%	4,0200	4,0200	3,9900	790	3 168	13:06
HANDLOWY (BHW)	110,0000	0,73%	108,8000	110,4000	108,8000	11 295	1 239 918	14:27
HARPER (HRP)	6,2800	-0,32%	6,2800	6,3000	6,0400	5 833	35 806	14:00
HELIO (HEL)	26,9000	0,37%	26,8000	26,9000	26,8000	37	994	10:28
HERKULES (HRS)	1,3400	-0,74%	1,3000	1,3950	1,3000	99 399	134 880	13:33
HUUUGE-S144 (HUGE)	18,9200	-0,42%	19,0600	19,0600	18,7400	25 245	476 889	14:27
HYDROTOR (HDR)	21,0000	0,48%	20,9000	21,0000	20,9000	228	4 766	12:22
IALBGR (IAG)	0,2700	-1,46%	0,2700	0,2700	0,2700	1 624	438	11:33
IBSM (IBS)	72,8000	-2,93%	75,0000	75,0000	72,8000	32	2 332	14:09
IDMPL (IDM)	(0,5500)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:04
IFIRMA (IFI)	27,1000	-0,37%	27,2000	27,2000	26,8000	1 468	39 789	13:16
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	28,8000	-3,36%	29,8000	30,3000	28,8000	3 448	102 511	13:44
IMMOBILE (GKI)	3,5800	3,47%	3,5000	3,6100	3,5000	8 357	29 625	14:22
IMPERIO (IMP)	1,2500	3,31%	1,2500	1,2500	1,2500	20	25	11:00
IMS	3,7600	-2,08%	3,7700	3,7700	3,7000	11 188	41 765	14:06
INC	1,8250	1,39%	1,8350	1,8350	1,8250	175	321	14:00
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	310,0000	-2,05%	315,5000	319,0000	309,0000	3 963	1 233 378	14:26
INPRO (INP)	7,1000	0,00%	7,1000	7,1000	7,0500	1 586	11 222	13:52
INSTALKRK (INK)	42,4000	4,18%	41,0000	43,2000	41,0000	2 070	88 153	13:29
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,1600	-2,70%	2,1000	2,2000	2,1000	6 200	13 088	14:22
INTERCARS (CAR)	585,0000	1,56%	584,0000	589,0000	576,0000	618	358 605	14:22
INTERSPPL (IPO)	0,3620	-2,95%	0,3800	0,3810	0,3620	14 220	5 289	14:04
INTROL (INL)	6,9800	0,29%	6,9800	6,9800	6,9000	2 026	14 102	13:24
IPOPEMA (IPE)	2,8300	3,28%	2,7400	2,8300	2,7400	8 005	21 935	12:33
IZOBLOK (IZB)	(28,8000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,7700	-2,58%	3,8500	3,8500	3,7700	6 321	23 946	13:03
IZOSTAL (IZS)	2,5500	0,00%	2,5600	2,5600	2,5200	9 672	24 553	14:21
JRH	(4,8400)	-	-	-	-	-	-	09:00
JSW	22,9800	0,13%	22,7600	23,2000	22,7100	62 876	1 447 201	14:27
JWWINVEST (JWW)	3,1000	2,65%	3,0200	3,1000	3,0200	1 670	5 126	13:04
KCI	0,8860	-1,12%	0,8980	0,9000	0,8860	12 889	11 542	12:00
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	11:30
KERNEL (KER)	17,7000	0,91%	17,5600	17,8000	17,2200	9 382	166 029	14:17
KETY (KTY)	889,0000	-0,95%	898,0000	898,5000	887,0000	3 092	2 754 693	14:19
KGHM (KGH)	133,1500	0,30%	133,0000	135,2000	131,9000	531 798	71 289 895	14:27
KGL	14,3000	-0,69%	14,4000	14,4000	14,3000	7	100	13:23
KINOPOL (KPL)	15,9000	0,32%	15,8500	15,9000	15,8000	5 327	84 648	13:39
KOGENERA (KGN)	59,5000	-0,67%	60,0000	60,0000	58,6000	1 535	91 153	14:13
KOMPAP (KMP)	27,2000	0,00%	27,2000	27,2000	27,0000	209	5 679	14:07
KOMPUTRON (KOM)	5,4600	-0,36%	5,4600	5,5000	5,2400	7 256	39 006	14:24
KPPD (KPD)	31,0000	2,65%	30,2000	31,0000	30,2000	34	1 052	11:05
KRAKCHEM (KCH)	0,9680	2,11%	0,9680	0,9680	0,9680	1 012	980	12:10
KRKA (KRK)	850,0000	0,00%	850,0000	850,0000	848,0000	83	70 544	14:10
KRUK (KRU)	392,3000	0,28%	391,0000	393,3000	388,2000	8 120	3 174 175	14:26
KRVITAMIN (KVT)	9,9000	-1,98%	10,0000	10,0000	9,9000	27	268	13:35
KSGAGRO (KSG)	2,9300	2,09%	2,8700	2,9700	2,7900	19 969	57 651	14:19
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	13:24
LARQ (LRQ)	1,7000	4,94%	1,7000	1,7000	1,7000	2	3	09:00
LENA (LEN)	2,8100	0,00%	2,8100	2,8100	2,7800	1 585	4 417	13:12
LENTEX (LTX)	7,5600	0,00%	7,5600	7,5600	7,5600	2 511	18 983	14:09
LESS (LES)	0,2570	0,00%	0,2570	0,2570	0,2570	211	54	09:00
LIBET (LBT)	1,4200	1,43%	1,4150	1,4200	1,3800	6 638	9 321	13:46
LOKUM (LKD)	21,6000	0,47%	21,5000	21,9000	21,5000	156	3 369	13:56
Reklama
LPP	14 610,0000	0,17%	14 675,0000	14 700,0000	14 520,0000	993	14 508 525	14:27	Reklama
LSISOFT (LSI)	23,6000	0,85%	23,6000	23,6000	23,6000	4	94	11:47
LUBAWA (LBW)	8,8500	1,03%	8,8050	8,9100	8,7600	134 168	1 183 880	14:23
MABION (MAB)	9,8900	0,92%	9,7800	9,9400	9,7800	3 246	32 009	13:57
MAKARONPL (MAK)	19,8600	2,90%	19,3000	20,4500	19,2000	8 907	177 092	14:10
MANGATA (MGT)	67,4000	0,60%	68,6000	70,8000	67,4000	75	5 133	13:16
MANYDEV (MAN)	#0,6300	-10,00%	-	-	-	-	-	13:13
MARVIPOL (MVP)	7,4000	0,82%	7,3200	7,4400	7,3200	3 788	27 785	14:09
MAXCOM (MXC)	6,5000	-1,81%	6,6200	6,6200	6,5000	36	235	13:07
MBANK (MBK)	763,8000	-0,91%	770,8000	771,2000	761,8000	4 776	3 665 259	14:27
MBWS (MBW)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	09:01
MCI	28,3000	1,43%	28,0000	28,5000	28,0000	1 871	52 696	14:23
MDIENERGIA (MDI)	1,1000	-1,35%	1,1150	1,1150	1,0900	2 805	3 071	14:23
MEDICALG (MDG)	31,1500	5,24%	30,0000	31,9000	28,4000	69 117	2 119 959	14:27
MEDINICE (ICE)	7,8000	-1,52%	7,9100	8,0200	7,8000	6 826	54 164	14:23
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	29,4000	2,44%	29,4000	29,8000	28,0000	5 161	149 685	14:11
MERCATOR (MRC)	48,1000	0,63%	47,3500	48,6500	47,3500	2 349	112 812	14:27
MERCOR (MCR)	25,9000	3,60%	25,3000	25,9000	25,3000	3 450	88 041	14:01
MEXPOLSKA (MEX)	3,6200	-3,72%	3,6200	3,6200	3,6200	7	25	11:00
MFO	35,3000	-1,94%	36,2000	36,2000	35,2000	1 074	38 816	14:20
MILKILAND (MLK)	1,9800	4,76%	1,9300	2,0200	1,9000	53 990	106 657	13:35
MILLENNIUM (MIL)	13,6100	-0,66%	13,7000	13,7800	13,5600	251 213	3 435 408	14:25
MIRACULUM (MIR)	0,8640	-1,82%	0,8800	0,8800	0,8640	133	115	14:24
MIRBUD (MRB)	13,9900	-1,41%	14,1800	14,1800	13,9700	36 995	519 542	14:27
MLPGROUP (MLG)	82,0000	0,00%	82,0000	82,0000	82,0000	73	5 986	10:34
MLSYSTEM (MLS)	17,3200	0,70%	17,2200	17,5600	17,2200	3 135	54 612	14:01
MOBRUK (MBR)	298,0000	0,00%	299,0000	300,0000	292,5000	4 338	1 285 812	14:23
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	32,3800	0,31%	32,1000	32,4600	31,3000	1 150	36 838	14:17
MOLECURE (MOC)	5,6000	-1,75%	5,6500	5,7200	5,6000	24 402	137 453	14:22
MONNARI (MON)	5,0200	1,01%	4,8800	5,0400	4,8800	11 328	56 691	13:45
MOSTALPLC (MSP)	15,7000	0,00%	15,7000	15,7000	15,7000	3	47	14:02
MOSTALWAR (MSW)	7,8200	0,00%	7,8800	7,8800	7,6600	1 670	13 115	14:00
MOSTALZAB (MSZ)	6,1000	2,01%	6,0000	6,1000	5,9500	43 877	266 083	14:20
MOVIEGAME (MOV)	15,2800	1,73%	15,0000	15,2800	15,0000	971	14 703	13:51
MURAPOL (MUR)	39,2000	0,51%	39,0000	39,8000	38,9500	7 667	301 060	14:25
MUZA (MZA)	(13,4000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,4600	-0,57%	3,4600	3,4600	3,4600	2	7	09:10
NANOGROUP (NNG)	2,5950	-0,19%	2,6900	2,6900	2,5950	7 093	18 662	13:30
NEUCA (NEU)	681,0000	-0,29%	685,0000	685,0000	672,0000	3 617	2 450 307	14:26
NEWAG (NWG)	70,8000	-0,14%	71,0000	71,0000	70,1000	2 438	172 712	14:17
NEXITY (NXG)	1,9000	2,15%	1,8600	1,9000	1,8400	615	1 164	14:18
NOCTILUCA (NCL)	104,0000	-1,42%	105,0000	107,5000	103,0000	901	94 769	13:28
NOVATURAS (NTU)	7,7600	0,00%	7,7600	7,7600	7,7600	49	380	13:20
NOVAVISGR (NVG)	1,3800	1,02%	1,3660	1,3900	1,3300	24 232	32 731	14:21
NOVITA (NVT)	95,8000	1,70%	94,8000	95,8000	94,8000	161	15 279	12:39
NTCAPITAL (NTC)	0,6500	0,00%	0,6500	0,6600	0,6500	9 580	6 239	12:07
NTTSYSTEM (NTT)	10,4500	0,48%	10,3000	10,7000	10,3000	9 674	100 643	14:19
ODLEWNIE (ODL)	9,0400	0,00%	9,1600	9,1600	9,0400	636	5 781	13:19
ONDE (OND)	10,0000	0,40%	9,9600	10,0800	9,9400	2 958	29 537	14:25
ONESANO (ONO)	0,9180	3,15%	0,8880	0,9180	0,8860	4 561	4 085	11:22
OPONEO.PL (OPN)	93,0000	0,00%	93,4000	94,4000	92,2000	16 171	1 506 487	14:25
OPTEAM (OPM)	3,7200	-2,62%	3,7400	3,7400	3,7000	2 154	8 055	12:43
ORANGEPL (OPL)	8,8860	-0,20%	8,9040	8,9160	8,8180	169 072	1 498 839	14:27
ORCOGROUP (OPG)	4,2800	-4,89%	4,2800	4,2800	4,2800	10	43	10:43
ORZBIALY (OBL)	#39,8000	6,42%	-	-	-	-	-	13:22
OTLOG (OTS)	15,1000	-0,26%	15,1400	15,1400	15,0200	1 129	16 987	13:37
OTMUCHOW (OTM)	5,1600	0,00%	5,1600	5,1600	5,1600	48	248	09:00
PAMAPOL (PMP)	2,6000	1,96%	2,5900	2,6500	2,5500	2 510	6 569	13:21
PANOVA (NVA)	15,7000	0,32%	15,8000	15,8000	15,7000	17	267	12:57
PASSUS (PAS)	57,0000	-1,72%	58,0000	58,0000	57,0000	655	37 565	13:07
PATENTUS (PAT)	3,5000	1,16%	3,4900	3,5000	3,3600	9 373	32 271	14:27
PBG	#0,0200	11,11%	-	-	-	-	-	12:21
PBSFINANSE (PBF)	0,7000	7,69%	0,7000	0,7000	0,7000	3 740	2 618	11:30
PCCEXOL (PCX)	2,6300	-1,50%	2,6700	2,6700	2,6300	3 614	9 525	13:40
PCCROKITA (PCR)	69,9000	1,90%	68,8000	69,9000	68,6000	2 111	146 037	14:25
PCFGROUP (PCF)	5,2000	1,56%	5,1200	5,2200	5,0800	15 409	79 241	13:23
PEKABEX (PBX)	16,7500	-4,01%	17,4500	17,4500	16,5500	18 968	324 233	14:15
PEKAO (PEO)	185,3000	0,19%	184,0500	186,5000	182,9000	241 389	44 753 573	14:27
Reklama
PEPCO (PCO)	20,8400	-1,33%	21,1200	21,1200	20,5200	699 646	14 550 053	14:27	Reklama
PEPEES (PPS)	0,9750	-2,50%	1,0100	1,0100	0,9750	6 867	6 891	11:37
PGE	11,7500	-0,30%	11,7350	11,8900	11,6550	575 493	6 768 627	14:27
PGFGROUP (PGV)	0,5780	-5,25%	0,6200	0,6720	0,5580	270 036	164 439	14:26
PHARMENA (PHR)	3,4400	-1,71%	3,4900	3,4900	3,4400	13	45	11:09
PHN	9,9000	-1,00%	9,8800	10,0000	9,8800	1 083	10 797	12:28
PHOTON (PEN)	3,2800	0,00%	3,3200	3,3200	3,2500	8 197	26 966	13:38
PKNORLEN (PKN)	87,8800	1,06%	86,9000	87,9300	86,4000	1 497 722	131 112 616	14:27
PKOBP (PKO)	77,6000	-0,36%	77,8000	78,5000	77,3400	525 774	40 955 553	14:27
PKPCARGO (PKP)	15,5200	-0,96%	15,6700	15,7600	15,4700	16 212	251 915	14:27
PLAYWAY (PLW)	290,5000	0,17%	290,0000	296,0000	289,5000	1 042	304 494	14:25
PLAZACNTR (PLZ)	2,5100	2,45%	2,4500	2,5100	2,4500	5 851	14 435	13:07
PMPG (PGM)	2,2400	-8,57%	2,4500	2,4500	2,2400	8 130	19 120	14:10
POLENERGIA (PEP)	60,2000	1,01%	60,2000	60,6000	60,0000	781	47 142	14:21
POLICE (PCE)	9,1400	-0,44%	9,1600	9,1600	9,0200	449	4 103	14:22
POLIMEXMS (PXM)	4,5900	-0,76%	4,6250	4,6300	4,5500	201 752	923 813	14:21
POLTREG (PTG)	32,6000	2,84%	32,9000	33,0000	32,0000	712	22 886	14:12
POLWAX (PWX)	1,4600	-0,34%	1,4700	1,4700	1,4600	1 020	1 489	13:00
PRAGMAINK (PRI)	3,4200	0,00%	3,4200	3,4200	3,4000	2 215	7 555	11:44
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,4000	0,00%	22,4000	22,4000	22,4000	1	22	09:00
PROJPRZEM (PJP)	16,8500	-0,88%	16,4000	16,8500	16,4000	338	5 694	11:34
PROTEKTOR (PRT)	1,2300	1,65%	1,2300	1,2300	1,2300	6 190	7 614	13:50
PTWP (PTW)	99,0000	-5,71%	105,0000	105,0000	99,0000	140	13 959	13:17
PULAWY (ZAP)	52,2000	0,00%	51,0000	52,2000	51,0000	207	10 774	11:23
PURE (PUR)	5,6100	20,65%	4,6500	5,8000	4,6000	175 923	956 230	14:27
PZU	59,7800	-0,47%	60,0000	60,1000	59,5600	343 815	20 568 721	14:27
QNATECHNO (QNA)	27,7000	-1,42%	28,5000	28,5000	27,5000	378	10 682	14:23
QUANTUM (QNT)	27,6000	0,00%	27,6000	27,6000	27,6000	6	166	13:50
QUERCUS (QRS)	11,0000	1,38%	10,8500	11,0000	10,8500	1 117	12 199	14:22
RAEN (RAE)	0,3200	5,79%	0,3025	0,3200	0,3020	54 019	16 761	13:03
RAFAKO (RFK)	0,1888	1,40%	0,1894	0,1980	0,1864	3 752 487	717 914	14:27
RAFAMET (RAF)	67,5000	-3,57%	70,0000	70,0000	65,5000	2 107	141 511	14:06
RAINBOW (RBW)	128,5000	-0,70%	129,8000	130,0000	127,8000	30 562	3 937 153	14:27
RANKPROGR (RNK)	4,0500	-1,22%	4,1450	4,1450	4,0350	4 508	18 280	13:10
RAWLPLUG (RWL)	16,1000	-2,13%	16,4500	16,4500	16,1000	509	8 199	11:31
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	13:31
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0580	0,00%	-	-	-	-	-	12:21
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	2	2	09:01
RELPOL (RLP)	5,1200	-1,54%	5,1800	5,1800	5,1200	4 130	21 193	13:40
REMAK (RMK)	13,2000	0,76%	13,2000	13,2000	13,2000	2	26	09:00
RENDER (RND)	86,8000	-2,25%	88,8000	88,8000	85,0000	411	35 648	14:21
ROPCZYCE (RPC)	27,1000	0,74%	27,1000	27,1000	26,9000	60	1 624	13:14
RYVU (RVU)	31,0500	0,81%	30,9500	31,6000	30,5000	33 802	1 051 050	14:23
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,6000	-0,88%	22,8000	22,8000	22,5000	309	6 975	14:12
SANPL (SPL)	503,2000	-0,04%	500,2000	505,2000	498,3000	13 703	6 879 908	14:25
SANTANDER (SAN)	30,6000	0,00%	30,4800	30,6000	30,4800	80	2 444	14:15
SANWIL (SNW)	(1,2750)	-	-	-	-	-	-	09:00
SCPFL (SCP)	160,0000	-1,84%	163,0000	163,6000	159,0000	299	48 054	14:23
SECOGROUP (SWG)	(29,8000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4000	0,00%	8,3600	8,4200	8,3400	4 206	35 305	13:57
SELENAFM (SEL)	35,6000	-0,28%	35,7000	35,8000	35,2000	765	27 130	13:23
SELVITA (SLV)	30,0000	5,26%	28,9000	30,6000	28,9000	122 096	3 652 073	14:27
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4800	-3,03%	0,4950	0,4950	0,4620	105 877	50 887	14:16
SHOPER (SHO)	49,9000	0,20%	49,7000	50,6000	49,4000	8 432	420 921	13:36
SILVAIR-REGS (SVRS)	6,0000	9,09%	5,9000	6,0000	5,7000	12 002	71 579	10:59
SILVANO (SFG)	(5,4000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7500	0,00%	1,7500	1,7500	1,7500	50	88	09:33
SKARBIEC (SKH)	27,5000	-1,43%	27,9000	27,9000	27,5000	558	15 429	13:53
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	82,0000	-0,73%	82,6000	83,8000	82,0000	166	13 702	10:45
SOHODEV (SHD)	0,4480	5,16%	0,4480	0,4480	0,4480	20 528	9 197	12:38
SONEL (SON)	17,1000	0,29%	17,1500	17,4000	17,0000	852	14 593	13:34
SOPHARMA (SPH)	(15,3000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	584,0000	-0,68%	588,0000	596,0000	582,0000	84	49 382	13:16
STALEXP (STX)	3,1500	1,78%	3,0900	3,1500	3,0750	91 797	285 313	14:18
STALPROD (STP)	252,0000	0,00%	251,0000	252,0000	251,0000	22	5 525	11:42
Reklama
STALPROFI (STF)	8,5000	-0,23%	8,5200	8,5600	8,4800	8 846	75 246	14:20	Reklama
STAPORKOW (ZUK)	3,1800	1,27%	3,1800	3,1800	3,1800	155	493	12:30
STARHEDGE (SHG)	#0,2520	-13,10%	-	-	-	-	-	11:30
SUNEX (SNX)	7,3100	-2,66%	7,4600	7,5000	7,3100	4 495	33 384	14:12
SYGNITY (SGN)	112,0000	-3,45%	116,0000	116,0000	110,0000	1 498	168 180	14:12
SYNEKTIK (SNT)	200,0000	1,32%	196,5000	200,0000	195,4000	14 821	2 947 127	14:27
TALEX (TLX)	20,6000	-0,96%	20,8000	20,8000	20,0000	18	369	12:54
TARCZYNSKI (TAR)	120,0000	0,00%	120,5000	120,5000	120,0000	326	39 126	13:07
TATRY (TMR)	90,0000	9,76%	90,0000	90,0000	90,0000	3	270	10:38
TAURONPE (TPE)	8,5800	-1,47%	8,7000	8,7000	8,5560	223 349	1 922 978	14:20
TBULL (TBL)	(4,2600)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	6,3800	-1,54%	6,3800	6,3800	6,3800	2 201	14 042	14:07
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	192	138	12:38
TESGAS (TSG)	2,3900	3,02%	2,3900	2,3900	2,3600	644	1 538	13:09
TEXT (TXT)	55,2500	0,45%	55,0000	56,3000	54,9500	51 887	2 873 273	14:27
TORPOL (TOR)	37,1000	-0,13%	36,8500	37,2000	36,8000	6 226	230 011	14:00
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	9,3000	1,53%	9,1000	9,3600	9,0000	62 465	577 498	14:26
TRAKCJA (TRK)	2,1700	-2,25%	2,1750	2,2100	2,1550	42 802	93 131	14:20
TRANSPOL (TRN)	4,3500	-1,14%	4,4200	4,4200	4,3500	606	2 638	13:16
TRITON (TRI)	(3,6600)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	82,0000	-1,09%	82,9000	82,9000	81,9000	5 401	444 145	14:04
ULMA (ULM)	60,5000	-0,82%	60,5000	60,5000	60,5000	82	4 961	10:50
ULTGAMES (ULG)	12,2000	0,41%	12,2000	12,4500	12,2000	3 942	48 715	14:04
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	11,1000	0,00%	11,1000	11,2000	11,0000	3 982	44 159	13:38
UNICREDIT (UCG)	245,1500	-3,88%	245,1500	245,1500	245,1500	7	1 716	11:29
UNIMA (U2K)	7,9600	-2,69%	8,1400	8,1400	7,9600	14 183	114 177	13:21
UNIMOT (UNT)	141,0000	-0,14%	141,0000	142,0000	140,8000	634	89 686	14:16
URTESTE (URT)	49,6000	0,81%	49,6000	50,0000	49,6000	352	17 480	10:14
VERCOM (VRC)	117,6000	-2,81%	120,4000	121,0000	117,4000	2 194	259 622	14:26
VIGOPHOTN (VGO)	498,0000	-1,19%	504,0000	512,0000	494,0000	478	239 268	14:26
VINDEXUS (VIN)	11,6500	-1,27%	11,7000	11,8000	11,6500	1 602	18 780	14:13
VISTAL (VTL)	#0,3480	-42,00%	-	-	-	-	-	11:30
VIVID (VVD)	0,5300	0,76%	0,5300	0,5340	0,5240	8 700	4 565	12:06
VOTUM (VOT)	44,7500	0,22%	44,5500	45,1500	44,3000	13 958	623 847	14:22
VOXEL (VOX)	174,0000	1,52%	171,8000	175,0000	171,8000	19 687	3 409 310	14:15
VRG	3,8100	0,00%	3,8000	3,8100	3,7800	533 081	2 025 675	14:11
WARIMPEX (WXF)	2,6500	-2,57%	2,7000	2,7000	2,6000	4 672	12 513	14:25
WASKO (WAS)	1,7800	0,56%	1,7850	1,7900	1,7550	1 344	2 381	12:51
WAWEL (WWL)	646,0000	0,31%	658,0000	670,0000	646,0000	14	9 264	11:24
WIELTON (WLT)	6,3300	0,00%	6,3300	6,3500	6,2400	90 247	567 319	14:22
WIKANA (WIK)	6,9000	-1,43%	6,8500	7,0000	6,8500	1 369	9 392	14:13
WINVEST (WIS)	0,2520	-21,25%	0,2520	0,2520	0,2520	32 846	8 277	13:36
WIRTUALNA (WPL)	80,0000	-0,50%	80,4000	81,5000	79,7000	7 340	588 770	14:18
WITTCHEN (WTN)	18,9600	0,74%	18,8200	19,0800	18,8000	6 166	116 765	14:17
XPLUS (XPL)	3,6400	3,70%	3,5200	3,7800	3,5200	3 044	11 002	12:45
XTPL (XTP)	76,9000	-1,41%	79,7000	81,2000	76,8000	1 180	91 289	14:00
XTRADEBDM (XTB)	72,2200	0,47%	72,0000	72,3200	71,4000	96 247	6 923 338	14:27
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,1400	2,37%	20,8000	21,2000	20,6200	782 824	16 411 404	14:27
ZAMET (ZMT)	0,8340	-0,71%	0,8480	0,8500	0,8340	12 244	10 244	14:19
ZEPAK (ZEP)	24,2000	-2,22%	24,8000	24,8000	24,0500	20 653	499 631	14:21
ZREMB (ZRE)	6,7200	2,60%	6,5500	6,9800	6,5500	26 704	180 276	14:26
ZUE	9,9000	-1,00%	9,9200	10,0000	9,9000	2 183	21 612	11:32

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

Notowania GPW Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.